Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.59 | 22.66 | 22.26 | 22.33 | 311,063 | -0.21(-0.91%) |
Nov 29, 2023 | 22.79 | 22.99 | 22.42 | 22.54 | 173,588 | -0.27(-1.20%) |
Nov 28, 2023 | 22.87 | 22.90 | 22.75 | 22.81 | 127,620 | -0.06(-0.26%) |
Nov 27, 2023 | 22.88 | 23.03 | 22.64 | 22.87 | 233,560 | -0.10(-0.43%) |
Nov 24, 2023 | 22.93 | 23.10 | 22.87 | 22.97 | 39,860 | +0.12(+0.51%) |
Nov 22, 2023 | 22.91 | 23.03 | 22.73 | 22.85 | 91,005 | +0.14(+0.60%) |
Nov 21, 2023 | 23.00 | 23.20 | 22.65 | 22.72 | 154,473 | -0.23(-1.02%) |
Nov 20, 2023 | 22.80 | 22.98 | 22.59 | 22.95 | 211,494 | +0.10(+0.43%) |
Nov 17, 2023 | 23.12 | 23.35 | 22.78 | 22.85 | 269,971 | -0.13(-0.55%) |
Nov 16, 2023 | 23.60 | 23.68 | 22.88 | 22.98 | 238,314 | -0.63(-2.66%) |
Nov 15, 2023 | 23.66 | 23.83 | 23.45 | 23.61 | 257,963 | -0.03(-0.12%) |
Nov 14, 2023 | 23.39 | 23.67 | 22.83 | 23.64 | 505,851 | +0.77(+3.38%) |
Nov 13, 2023 | 22.74 | 22.98 | 22.74 | 22.86 | 336,490 | -0.04(-0.17%) |
Nov 10, 2023 | 22.98 | 23.27 | 22.64 | 22.90 | 276,250 | -0.11(-0.46%) |
Nov 09, 2023 | 22.95 | 23.25 | 22.85 | 23.01 | 356,094 | +0.16(+0.68%) |
Nov 08, 2023 | 23.15 | 23.26 | 22.71 | 22.85 | 313,499 | -0.27(-1.18%) |
Nov 07, 2023 | 22.82 | 23.39 | 22.82 | 23.13 | 434,426 | +0.30(+1.32%) |
Nov 06, 2023 | 22.26 | 23.02 | 22.26 | 22.82 | 534,891 | +0.49(+2.17%) |
Nov 03, 2023 | 22.55 | 23.49 | 22.29 | 22.34 | 787,367 | +0.24(+1.10%) |
Nov 02, 2023 | 21.63 | 22.51 | 21.13 | 22.10 | 547,777 | +1.23(+5.91%) |
Nov 01, 2023 | 23.12 | 23.87 | 20.79 | 20.86 | 763,680 | -3.42(-14.08%) |
Oct 31, 2023 | 24.46 | 24.84 | 24.16 | 24.28 | 165,236 | -0.27(-1.11%) |
Oct 30, 2023 | 24.49 | 24.70 | 24.28 | 24.55 | 149,103 | +0.26(+1.08%) |
Oct 27, 2023 | 24.64 | 24.71 | 24.27 | 24.29 | 195,977 | -0.39(-1.57%) |
Oct 26, 2023 | 24.76 | 24.94 | 24.63 | 24.68 | 169,904 | +0.09(+0.36%) |
Oct 25, 2023 | 24.32 | 24.76 | 24.30 | 24.59 | 164,963 | +0.21(+0.88%) |
Oct 24, 2023 | 24.35 | 24.68 | 23.82 | 24.38 | 315,187 | +0.07(+0.28%) |
Oct 23, 2023 | 24.52 | 24.77 | 24.29 | 24.31 | 252,633 | -0.38(-1.53%) |
Oct 20, 2023 | 24.75 | 24.87 | 24.61 | 24.69 | 146,181 | +0.02(+0.08%) |
Oct 19, 2023 | 25.16 | 25.17 | 24.62 | 24.67 | 113,731 | -0.44(-1.74%) |
Oct 18, 2023 | 24.98 | 25.41 | 24.97 | 25.11 | 185,592 | +0.00(+0.00%) |
Oct 17, 2023 | 24.87 | 25.27 | 24.87 | 25.11 | 191,006 | +0.15(+0.58%) |
Oct 16, 2023 | 24.76 | 25.07 | 24.70 | 24.96 | 174,512 | +0.34(+1.38%) |
Oct 13, 2023 | 24.88 | 24.97 | 24.40 | 24.62 | 151,000 | -0.11(-0.43%) |
Oct 12, 2023 | 25.35 | 25.35 | 24.65 | 24.73 | 204,160 | -0.53(-2.11%) |
Oct 11, 2023 | 24.96 | 25.38 | 24.96 | 25.26 | 242,505 | +0.32(+1.28%) |
Oct 10, 2023 | 25.18 | 25.30 | 24.93 | 24.94 | 119,952 | -0.15(-0.58%) |
Oct 09, 2023 | 24.92 | 25.25 | 24.80 | 25.09 | 111,857 | +0.20(+0.82%) |
Oct 06, 2023 | 24.93 | 25.20 | 24.57 | 24.88 | 177,885 | -0.20(-0.81%) |
Oct 05, 2023 | 24.79 | 25.21 | 24.79 | 25.09 | 182,668 | +0.14(+0.54%) |
Oct 04, 2023 | 24.71 | 24.99 | 24.51 | 24.95 | 124,953 | +0.10(+0.39%) |
Oct 03, 2023 | 24.81 | 24.98 | 24.74 | 24.85 | 149,599 | -0.14(-0.54%) |
Oct 02, 2023 | 25.17 | 25.17 | 24.77 | 24.99 | 258,771 | -0.11(-0.43%) |
Sep 29, 2023 | 25.22 | 25.47 | 24.90 | 25.10 | 191,472 | -0.17(-0.65%) |
Sep 28, 2023 | 25.33 | 25.75 | 25.16 | 25.26 | 264,409 | -0.09(-0.34%) |
Sep 27, 2023 | 25.04 | 25.37 | 24.87 | 25.35 | 287,580 | +0.34(+1.36%) |
Sep 26, 2023 | 24.90 | 25.26 | 24.90 | 25.01 | 345,630 | -0.09(-0.35%) |
Sep 25, 2023 | 25.05 | 25.11 | 25.00 | 25.10 | 117,994 | +0.07(+0.27%) |
Sep 22, 2023 | 25.08 | 25.34 | 25.02 | 25.03 | 164,067 | -0.17(-0.69%) |
Sep 21, 2023 | 24.86 | 25.38 | 24.67 | 25.20 | 202,582 | +0.44(+1.76%) |
Sep 20, 2023 | 24.67 | 25.20 | 24.66 | 24.77 | 383,417 | +0.25(+1.03%) |
Sep 19, 2023 | 24.70 | 24.87 | 24.45 | 24.51 | 167,456 | -0.13(-0.51%) |
Sep 18, 2023 | 24.75 | 24.98 | 24.44 | 24.64 | 197,352 | -0.08(-0.31%) |
Sep 15, 2023 | 24.72 | 25.00 | 24.69 | 24.72 | 789,345 | -0.04(-0.16%) |
Sep 14, 2023 | 24.78 | 24.96 | 24.69 | 24.76 | 307,406 | +0.22(+0.91%) |
Sep 13, 2023 | 24.40 | 24.57 | 24.28 | 24.53 | 280,340 | +0.21(+0.88%) |
Sep 12, 2023 | 24.46 | 24.68 | 24.27 | 24.32 | 173,855 | +0.00(+0.00%) |
Sep 11, 2023 | 24.43 | 24.66 | 24.19 | 24.32 | 196,749 | -0.17(-0.71%) |
Sep 08, 2023 | 24.27 | 24.52 | 24.15 | 24.49 | 218,528 | +0.22(+0.92%) |
Sep 07, 2023 | 24.48 | 24.60 | 24.15 | 24.27 | 375,336 | -0.16(-0.64%) |
Sep 06, 2023 | 24.37 | 24.68 | 24.37 | 24.43 | 175,581 | +0.15(+0.60%) |
Sep 05, 2023 | 25.57 | 25.68 | 24.26 | 24.28 | 303,890 | -1.45(-5.62%) |